Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acciona S.A. (OP: ACXIF )

127.78 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2012 68.61 68.61 68.61 0 -0.26(-0.38%)
Mar 28, 2012 69.20 69.30 68.87 68.87 114 -2.08(-2.93%)
Mar 27, 2012 70.95 70.95 70.95 70.95 118 -1.70(-2.34%)
Mar 26, 2012 72.65 72.65 72.65 72.65 200 -0.60(-0.82%)
Mar 23, 2012 73.33 73.33 73.19 73.25 185 +0.12(+0.16%)
Mar 22, 2012 73.13 73.13 73.13 73.13 24 -2.73(-3.60%)
Mar 19, 2012 75.86 75.86 75.86 0 +1.67(+2.25%)
Mar 16, 2012 74.50 74.78 74.19 74.19 728 +0.57(+0.77%)
Mar 14, 2012 73.62 73.62 73.62 0 -2.18(-2.88%)
Mar 13, 2012 75.80 75.80 75.80 75.80 87 +1.49(+2.01%)
Mar 12, 2012 74.80 74.80 74.31 74.31 61 +0.24(+0.32%)
Mar 09, 2012 74.60 74.60 74.07 74.07 15 -0.20(-0.27%)
Mar 07, 2012 74.27 74.27 74.27 0 -0.65(-0.87%)
Mar 06, 2012 75.25 75.32 74.92 74.92 187 -2.73(-3.52%)
Mar 05, 2012 77.65 77.65 77.65 77.65 2 -0.45(-0.58%)
Mar 02, 2012 78.10 78.10 78.10 78.10 86 -0.53(-0.67%)
Mar 01, 2012 78.63 78.63 78.63 78.63 26 -0.04(-0.05%)
Feb 29, 2012 78.95 78.95 78.67 78.67 550 -1.00(-1.26%)
Feb 28, 2012 79.67 79.67 79.67 79.67 104 -1.26(-1.56%)
Feb 27, 2012 80.93 80.93 80.93 80.93 13 +0.89(+1.11%)
Feb 24, 2012 80.04 80.04 80.04 80.04 4 -0.18(-0.22%)
Feb 23, 2012 80.12 80.22 79.87 80.22 194 -1.38(-1.69%)
Feb 21, 2012 81.60 81.60 81.60 81.60 0 +0.52(+0.64%)
Feb 17, 2012 81.03 81.33 81.03 81.08 145 +1.17(+1.46%)
Feb 16, 2012 79.93 79.93 79.82 79.91 182 -1.02(-1.26%)
Feb 15, 2012 82.00 82.00 80.93 80.93 189 -1.09(-1.33%)
Feb 14, 2012 82.02 82.02 82.02 82.02 6 -0.44(-0.53%)
Feb 13, 2012 82.39 82.46 82.39 82.46 210 -0.29(-0.35%)
Feb 10, 2012 82.75 82.75 82.75 82.75 22 -1.07(-1.28%)
Feb 07, 2012 83.82 83.82 83.82 0 +0.36(+0.43%)
Feb 06, 2012 83.46 83.46 83.46 83.46 6 +0.66(+0.80%)
Feb 03, 2012 82.80 82.80 82.80 82.80 10 -0.12(-0.14%)
Feb 02, 2012 82.92 82.92 82.92 82.92 62 -1.26(-1.50%)
Feb 01, 2012 84.37 84.37 84.18 84.18 21 +4.95(+6.25%)
Jan 30, 2012 79.23 79.23 79.23 79.23 0 -1.34(-1.66%)
Jan 27, 2012 80.57 80.57 80.57 80.57 5 +0.39(+0.49%)
Jan 26, 2012 80.78 80.78 80.18 80.18 24 +1.12(+1.42%)
Jan 25, 2012 78.65 79.76 78.65 79.06 374 +0.46(+0.59%)
Jan 23, 2012 78.60 78.60 78.60 0 -0.15(-0.19%)
Jan 20, 2012 78.86 78.86 78.75 78.75 13 -2.20(-2.72%)
Jan 19, 2012 80.95 80.95 80.95 80.95 11 +3.08(+3.96%)
Jan 18, 2012 77.87 77.87 77.87 77.87 74 -1.31(-1.65%)
Jan 17, 2012 79.38 79.38 79.18 79.18 128 -0.51(-0.64%)
Jan 13, 2012 79.69 79.69 79.69 79.69 8 -0.81(-1.01%)
Jan 12, 2012 80.63 80.63 80.50 80.50 140 +2.58(+3.31%)
Jan 11, 2012 78.84 78.84 77.92 77.92 68 -2.56(-3.18%)
Jan 10, 2012 80.48 80.48 80.48 80.48 6 -2.00(-2.42%)
Jan 09, 2012 82.48 82.48 82.48 82.48 44 -1.39(-1.66%)
Jan 04, 2012 83.87 83.87 83.87 0 -2.64(-3.05%)
Dec 30, 2011 86.57 86.57 86.51 86.51 15 +0.84(+0.98%)
Dec 29, 2011 85.66 85.80 85.66 85.67 9 +1.19(+1.41%)
Dec 28, 2011 84.53 84.53 84.48 84.48 16 -3.16(-3.61%)
Dec 27, 2011 87.93 88.35 87.64 87.64 38 +1.63(+1.90%)
Dec 21, 2011 86.01 86.01 86.01 86.01 0 +0.91(+1.07%)
Dec 20, 2011 85.11 85.11 85.10 85.10 32 +2.18(+2.63%)
Dec 19, 2011 82.92 83.45 82.92 82.92 99 +0.01(+0.01%)
Dec 14, 2011 82.91 82.91 82.91 82.91 0 -2.22(-2.61%)
Dec 13, 2011 85.13 85.13 85.13 85.13 6 -4.22(-4.72%)
Dec 08, 2011 89.35 89.35 89.35 89.35 0 -3.70(-3.98%)
Dec 07, 2011 92.87 93.05 92.87 93.05 329 -0.70(-0.75%)
Dec 06, 2011 93.75 93.75 93.75 93.75 23 -0.06(-0.06%)
Dec 05, 2011 93.81 93.81 93.81 93.81 23 +2.32(+2.54%)
Dec 02, 2011 91.49 91.49 91.49 91.49 7,217 -0.59(-0.64%)
Dec 01, 2011 92.08 92.08 92.08 92.08 4 +3.16(+3.55%)
Nov 29, 2011 88.92 88.92 88.92 0 +1.45(+1.66%)
Nov 28, 2011 87.44 87.59 87.44 87.47 136 +3.81(+4.55%)
Nov 25, 2011 83.66 83.66 83.66 83.66 7 -2.15(-2.51%)
Nov 23, 2011 85.81 85.81 85.81 85.81 22 -3.29(-3.69%)
Nov 22, 2011 89.10 89.10 89.10 89.10 200 -0.75(-0.83%)
Nov 21, 2011 89.85 89.85 89.85 89.85 50 -1.70(-1.86%)
Nov 18, 2011 91.50 91.55 91.50 91.55 35 -0.84(-0.91%)
Nov 17, 2011 92.39 92.39 92.39 92.39 9 +1.28(+1.40%)
Nov 15, 2011 91.11 91.11 91.11 0 -1.04(-1.13%)
Nov 14, 2011 92.15 92.15 92.15 92.15 12 -4.43(-4.59%)
Nov 11, 2011 96.58 96.58 96.58 96.58 10 +5.15(+5.63%)
Nov 09, 2011 91.43 91.43 91.43 0 -3.60(-3.79%)
Nov 08, 2011 95.03 95.03 95.03 95.03 213 +0.30(+0.32%)
Nov 07, 2011 95.30 95.30 94.73 94.73 78 +0.75(+0.80%)
Nov 04, 2011 93.98 93.98 93.98 93.98 60 -0.82(-0.86%)
Nov 03, 2011 94.60 94.80 94.60 94.80 6 +2.42(+2.62%)
Nov 02, 2011 92.55 92.55 92.38 92.38 30 +2.30(+2.55%)
Nov 01, 2011 90.20 90.45 90.08 90.08 43 -10.70(-10.61%)
Oct 27, 2011 100.78 100.78 100.78 0 +5.86(+6.17%)
Oct 25, 2011 94.92 94.92 94.92 0 -0.52(-0.54%)
Oct 24, 2011 95.44 95.44 95.44 95.44 14 +1.11(+1.18%)
Oct 21, 2011 94.01 94.33 94.01 94.33 284 +2.83(+3.09%)
Oct 20, 2011 91.46 91.50 91.46 91.50 400 -3.66(-3.85%)
Oct 18, 2011 95.16 95.16 95.16 95.16 0 +1.73(+1.85%)
Oct 17, 2011 93.43 93.43 93.43 93.43 8 -2.43(-2.53%)
Oct 14, 2011 95.86 95.86 95.86 95.86 5 +5.89(+6.55%)
Oct 11, 2011 89.97 89.97 89.97 0 -0.76(-0.84%)
Oct 10, 2011 90.73 90.73 90.73 90.73 6 +5.72(+6.73%)
Oct 06, 2011 85.01 85.01 85.01 0 +2.35(+2.84%)
Oct 05, 2011 82.66 82.66 82.66 82.66 17 +4.10(+5.22%)
Oct 04, 2011 78.95 78.95 78.56 78.56 416 -4.15(-5.02%)
Oct 03, 2011 82.71 82.71 82.71 82.71 8,101 -2.75(-3.22%)
Sep 30, 2011 85.46 85.46 85.46 85.46 18 -1.97(-2.25%)
Sep 28, 2011 87.43 87.43 87.43 87.43 0 +0.80(+0.92%)
Sep 27, 2011 86.44 86.63 86.44 86.63 12 +3.52(+4.24%)
Sep 26, 2011 82.18 83.11 82.18 83.11 144 +2.25(+2.78%)
Sep 23, 2011 80.86 80.86 80.86 80.86 34 -4.87(-5.68%)
Sep 21, 2011 85.73 85.73 85.73 0 -0.66(-0.76%)
Sep 19, 2011 86.39 86.39 86.39 0 -2.98(-3.33%)
Sep 16, 2011 89.37 89.37 89.37 89.37 11 +5.23(+6.22%)
Sep 14, 2011 84.14 84.14 84.14 84.14 0 +2.18(+2.66%)
Sep 13, 2011 81.96 81.96 81.96 81.96 9 +1.52(+1.89%)
Sep 12, 2011 80.44 80.44 80.44 80.44 24 -3.00(-3.60%)
Sep 09, 2011 83.44 83.44 83.44 83.44 20 -5.04(-5.70%)
Sep 08, 2011 88.48 88.48 88.48 88.48 11 +4.72(+5.64%)
Sep 06, 2011 83.76 83.76 83.76 0 -4.08(-4.64%)
Aug 26, 2011 87.84 87.84 87.84 0 -2.34(-2.59%)
Aug 25, 2011 90.18 90.18 90.18 90.18 7 +0.40(+0.45%)
Aug 24, 2011 90.07 90.07 89.78 89.78 6,377 +1.71(+1.94%)
Aug 23, 2011 88.07 88.07 88.07 88.07 10 +1.97(+2.29%)
Aug 19, 2011 86.10 86.10 86.10 0 -2.47(-2.79%)
Aug 17, 2011 88.57 88.57 88.57 0 -0.27(-0.30%)
Aug 16, 2011 89.19 89.19 88.84 88.84 1,431 -0.87(-0.97%)
Aug 15, 2011 88.47 89.71 88.47 89.71 187 +1.97(+2.25%)
Aug 12, 2011 87.74 87.74 87.74 87.74 40 +6.70(+8.27%)
Aug 10, 2011 81.04 81.04 81.04 0 -5.43(-6.28%)
Aug 08, 2011 86.47 86.47 86.47 86.47 0 +0.40(+0.46%)
Aug 05, 2011 86.07 86.07 86.07 86.07 10 -9.32(-9.77%)
Aug 02, 2011 95.39 95.39 95.39 0 -1.59(-1.64%)
Aug 01, 2011 98.40 98.40 96.98 96.98 226 -6.77(-6.53%)
Jul 29, 2011 103.75 103.75 103.75 103.75 11 +1.72(+1.69%)
Jul 28, 2011 102.03 102.03 102.03 102.03 6 +2.08(+2.08%)
Jul 26, 2011 99.95 99.95 99.95 0 +0.25(+0.25%)
Jul 25, 2011 99.53 99.70 99.53 99.70 59 -3.40(-3.30%)
Jul 22, 2011 103.10 103.10 103.10 103.10 8 +1.56(+1.54%)
Jul 21, 2011 101.54 101.54 101.54 101.54 50 +4.87(+5.04%)
Jul 19, 2011 96.67 96.67 96.67 0 +3.61(+3.88%)
Jul 18, 2011 93.06 93.06 93.06 93.06 6 -1.81(-1.91%)
Jul 14, 2011 94.87 94.87 94.87 0 +0.97(+1.03%)
Jul 12, 2011 93.90 93.90 93.90 0 -1.83(-1.91%)
Jul 11, 2011 95.51 95.73 95.51 95.73 156 -4.47(-4.46%)
Jul 08, 2011 100.66 100.66 100.20 100.20 37 -4.50(-4.30%)
Jul 07, 2011 104.70 104.70 104.70 104.70 31 -0.32(-0.30%)
Jul 05, 2011 105.02 105.02 105.02 0 -1.81(-1.69%)
Jul 01, 2011 106.74 106.83 106.28 106.83 64 +0.21(+0.20%)
Jun 30, 2011 105.95 106.62 105.95 106.62 28 +8.31(+8.45%)
Jun 28, 2011 98.31 98.31 98.31 0 +1.05(+1.08%)
Jun 27, 2011 97.26 97.26 97.26 97.26 29 +0.80(+0.83%)
Jun 24, 2011 96.46 96.46 96.46 96.46 10 -3.69(-3.68%)
Jun 23, 2011 100.15 100.15 100.15 100.15 15 -5.21(-4.94%)
Jun 22, 2011 105.53 105.53 105.36 105.36 55 +0.70(+0.67%)
Jun 21, 2011 104.40 105.33 104.40 104.66 189 +0.64(+0.62%)
Jun 17, 2011 104.02 104.02 104.02 104.02 0 +2.53(+2.49%)
Jun 16, 2011 101.52 101.52 101.49 101.49 65 -2.17(-2.09%)
Jun 15, 2011 103.40 103.66 103.40 103.66 355 -3.44(-3.21%)
Jun 14, 2011 106.94 107.10 106.94 107.10 9 +3.90(+3.78%)
Jun 13, 2011 103.03 103.20 103.03 103.20 35 -0.40(-0.39%)
Jun 10, 2011 103.77 103.77 103.60 103.60 28 -2.65(-2.49%)
Jun 09, 2011 106.25 106.25 106.25 106.25 11 +1.78(+1.70%)
Jun 08, 2011 104.47 104.47 104.47 104.47 226 -3.03(-2.82%)
Jun 07, 2011 107.50 107.50 107.50 107.50 84 -0.40(-0.37%)
Jun 06, 2011 107.90 107.90 107.90 107.90 310 -1.47(-1.34%)
Jun 03, 2011 109.37 109.37 109.37 109.37 6 +7.34(+7.19%)
May 24, 2011 102.86 102.86 102.03 102.03 1,847 +1.63(+1.62%)
May 23, 2011 100.40 100.40 100.40 100.40 16 -5.64(-5.32%)
May 19, 2011 106.04 106.04 106.04 106.04 0 +0.10(+0.09%)
May 18, 2011 105.94 105.94 105.94 105.94 9 -0.41(-0.39%)
May 17, 2011 106.75 106.75 105.05 106.35 707 -2.50(-2.30%)
May 16, 2011 108.85 108.85 108.85 108.85 100 +2.56(+2.41%)
May 13, 2011 107.06 107.06 106.29 106.29 93 -0.81(-0.76%)
May 11, 2011 107.10 107.10 107.10 0 -1.10(-1.02%)
May 10, 2011 108.40 108.40 108.20 108.20 432 +1.00(+0.93%)
May 09, 2011 107.20 107.20 107.20 107.20 2 -1.85(-1.70%)
May 06, 2011 110.35 110.35 109.05 109.05 30,658 -1.05(-0.95%)
May 05, 2011 110.10 110.10 110.10 110.10 12 -4.78(-4.16%)
May 03, 2011 114.88 114.88 114.88 114.88 0 -0.76(-0.66%)
Apr 28, 2011 115.64 115.64 115.64 115.64 0 +1.36(+1.19%)
Apr 27, 2011 112.84 114.28 112.84 114.28 43 +2.03(+1.81%)
Apr 26, 2011 112.25 112.25 112.25 112.25 12 +1.25(+1.13%)
Apr 25, 2011 112.50 112.50 111.00 111.00 370 -0.07(-0.06%)
Apr 21, 2011 111.12 111.12 111.07 111.07 17 +2.55(+2.35%)
Apr 20, 2011 108.52 108.52 108.52 108.52 59 +3.75(+3.58%)
Apr 19, 2011 104.77 104.77 104.77 104.77 185 +0.72(+0.69%)
Apr 18, 2011 104.05 104.05 104.05 104.05 100 -4.41(-4.07%)
Apr 15, 2011 107.88 108.46 107.88 108.46 488 -1.30(-1.18%)
Apr 14, 2011 109.12 109.76 109.12 109.76 124 -2.35(-2.10%)
Apr 12, 2011 112.11 112.11 112.11 112.11 0 -1.15(-1.02%)
Apr 08, 2011 113.26 113.26 113.26 113.26 0 +2.90(+2.63%)
Apr 07, 2011 111.65 111.65 110.36 110.36 38 -1.24(-1.11%)
Apr 06, 2011 111.60 111.60 111.60 111.60 80 +2.95(+2.72%)
Apr 05, 2011 108.65 108.65 108.65 108.65 10 -1.14(-1.04%)
Apr 04, 2011 109.79 109.79 109.79 109.79 8 +1.24(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.